Alps Sector Dividend Dogs ETF (NY: SDOG )

51.26 +1.35 (+2.70%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2022 49.87 50.02 49.34 49.91 66,410 -0.30(-0.60%)
Jun 22, 2022 49.93 50.48 49.79 50.21 48,502 -0.29(-0.58%)
Jun 21, 2022 50.10 50.68 49.99 50.50 38,851 +1.12(+2.27%)
Jun 17, 2022 49.58 49.89 48.90 49.38 93,557 -0.13(-0.26%)
Jun 16, 2022 50.18 50.18 49.23 49.51 128,149 -1.51(-2.96%)
Jun 15, 2022 51.35 51.53 50.42 51.02 77,081 +0.04(+0.08%)
Jun 14, 2022 51.57 51.72 50.55 50.98 64,775 -0.35(-0.68%)
Jun 13, 2022 52.42 52.42 51.10 51.33 190,725 -1.95(-3.66%)
Jun 10, 2022 53.68 53.68 53.23 53.28 42,256 -1.03(-1.90%)
Jun 09, 2022 55.25 55.35 54.29 54.31 55,670 -1.02(-1.84%)
Jun 08, 2022 55.81 55.86 55.24 55.33 91,498 -0.77(-1.37%)
Jun 07, 2022 55.27 56.12 55.09 56.10 66,022 +0.51(+0.92%)
Jun 06, 2022 55.62 55.83 55.40 55.59 28,946 +0.19(+0.34%)
Jun 03, 2022 55.63 55.79 55.31 55.40 29,008 -0.44(-0.79%)
Jun 02, 2022 55.70 55.84 55.00 55.84 47,195 +0.16(+0.29%)
Jun 01, 2022 56.12 56.29 55.12 55.68 78,124 -0.29(-0.52%)
May 31, 2022 56.23 56.28 55.73 55.97 57,722 -0.45(-0.81%)
May 27, 2022 55.81 56.44 55.81 56.42 44,691 +0.80(+1.44%)
May 26, 2022 55.15 55.85 55.15 55.62 113,300 +0.60(+1.10%)
May 25, 2022 54.06 55.18 54.04 55.02 60,879 +0.85(+1.57%)
May 24, 2022 53.87 54.28 53.09 54.17 37,013 +0.09(+0.18%)
May 23, 2022 53.96 54.44 53.79 54.08 54,386 +0.58(+1.08%)
May 20, 2022 54.03 54.03 52.50 53.49 52,779 -0.12(-0.21%)
May 19, 2022 53.80 54.14 53.30 53.61 70,069 -0.76(-1.40%)
May 18, 2022 55.82 55.82 54.20 54.37 54,615 -1.65(-2.94%)
May 17, 2022 55.66 56.07 55.38 56.02 42,012 +0.95(+1.72%)
May 16, 2022 54.80 55.38 54.55 55.07 110,290 +0.31(+0.57%)
May 13, 2022 54.50 54.93 54.28 54.76 55,107 +0.62(+1.15%)
May 12, 2022 53.79 54.21 53.35 54.14 178,152 +0.29(+0.55%)
May 11, 2022 54.34 55.05 53.80 53.85 219,935 -0.35(-0.65%)
May 10, 2022 55.23 55.34 53.72 54.20 68,919 -0.69(-1.26%)
May 09, 2022 55.05 55.42 54.70 54.89 46,125 -0.63(-1.13%)
May 06, 2022 55.29 55.67 54.74 55.52 66,797 +0.08(+0.14%)
May 05, 2022 56.26 56.26 54.98 55.44 55,835 -1.20(-2.12%)
May 04, 2022 55.28 56.65 55.16 56.64 93,141 +1.66(+3.02%)
May 03, 2022 54.44 55.26 54.37 54.98 63,709 +0.79(+1.46%)
May 02, 2022 54.00 54.46 53.32 54.19 44,452 +0.26(+0.48%)
Apr 29, 2022 55.29 55.36 53.87 53.93 74,306 -1.54(-2.78%)
Apr 28, 2022 55.32 55.66 54.71 55.47 27,727 +0.50(+0.92%)
Apr 27, 2022 55.08 55.42 54.73 54.97 56,801 +0.05(+0.08%)
Apr 26, 2022 55.50 55.84 54.92 54.92 31,019 -0.66(-1.19%)
Apr 25, 2022 55.43 55.70 54.35 55.58 73,278 -0.23(-0.40%)
Apr 22, 2022 57.02 57.02 55.80 55.80 114,945 -1.40(-2.44%)
Apr 21, 2022 57.79 58.04 57.16 57.20 72,162 -0.25(-0.44%)
Apr 20, 2022 57.06 57.67 57.06 57.45 84,425 +0.68(+1.20%)
Apr 19, 2022 56.10 56.87 56.10 56.77 63,435 +0.76(+1.36%)
Apr 18, 2022 56.03 56.25 55.86 56.01 71,136 +0.05(+0.09%)
Apr 14, 2022 55.90 56.26 55.90 55.96 33,528 +0.09(+0.17%)
Apr 13, 2022 55.41 55.87 55.36 55.87 24,163 +0.43(+0.77%)
Apr 12, 2022 55.78 55.99 55.33 55.44 35,785 -0.01(-0.02%)
Apr 11, 2022 55.62 56.09 55.41 55.45 27,143 -0.20(-0.36%)
Apr 08, 2022 55.39 55.98 55.31 55.65 29,092 +0.33(+0.59%)
Apr 07, 2022 55.24 55.46 54.62 55.32 34,000 +0.11(+0.21%)
Apr 06, 2022 54.86 55.35 54.80 55.21 96,083 +0.26(+0.47%)
Apr 05, 2022 55.34 55.64 54.88 54.95 30,866 -0.40(-0.72%)
Apr 04, 2022 55.30 55.39 54.74 55.35 26,078 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.